Skip to main content
Beijing Dahao Technology Corp.,Ltd (SHA:603025)
China flag China · Delayed Price · Currency is CNY
15.99
-0.48 (-2.91%)
At close: Mar 9, 2026

SHA:603025 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.3116.3215.8815.9915.99-2.91%12,537,220
Mar 6, 202616.4816.7216.3216.4716.47-0.48%5,091,726
Mar 5, 202616.2816.6716.1916.5516.553.70%8,191,787
Mar 4, 202616.2516.3515.8615.9615.96-1.85%6,810,130
Mar 3, 202616.8316.9916.2016.2616.26-3.50%7,840,031
Mar 2, 202617.0017.1316.7916.8516.85-1.69%8,091,808
Feb 27, 202617.3817.3817.0117.1417.14-1.44%7,444,062
Feb 26, 202617.1317.4117.0217.3917.391.99%9,018,906
Feb 25, 202617.1317.1917.0117.0517.05-0.47%7,229,162
Feb 24, 202617.3517.5016.8817.1317.13-0.17%7,413,626
Feb 13, 202617.3817.5117.1017.1617.16-1.38%7,453,931
Feb 12, 202616.8817.4816.7717.4017.402.65%12,864,160
Feb 11, 202616.5517.3116.5016.9516.952.23%12,826,040
Feb 10, 202616.3916.6416.3516.5816.581.16%6,642,824
Feb 9, 202616.3616.4316.1816.3916.391.17%7,574,271
Feb 6, 202616.0616.3415.8916.2016.200.43%7,597,576
Feb 5, 202616.1916.2516.0116.1316.13-0.74%9,580,948
Feb 4, 202617.0817.1716.0016.2516.25-7.35%23,246,030
Feb 3, 202617.3217.6017.3017.5417.541.56%5,921,052
Feb 2, 202617.6717.9817.2517.2717.27-3.14%6,641,242
Jan 30, 202617.7817.9917.4217.8317.83-0.94%7,149,075
Jan 29, 202618.4018.5617.8718.0018.00-2.60%10,320,870
Jan 28, 202618.7218.8218.3918.4818.48-1.28%8,215,107
Jan 27, 202618.7018.8218.1018.7218.72-0.37%12,613,910
Jan 26, 202619.4619.4618.7018.7918.79-3.04%14,129,830
Jan 23, 202619.3019.4319.1519.3819.380.47%11,219,030
Jan 22, 202619.5019.8519.2419.2919.29-14,034,960
Jan 21, 202619.0019.4319.0019.2919.290.94%11,236,570
Jan 20, 202619.1119.3018.9619.1119.110.42%12,380,420
Jan 19, 202618.7619.2118.7619.0319.03-0.21%9,786,572
Jan 16, 202619.0619.2418.8319.0719.071.17%13,020,960
Jan 15, 202618.6818.9918.6118.8518.850.32%9,436,784
Jan 14, 202618.8019.2718.5318.7918.790.48%20,187,610
Jan 13, 202619.0019.3318.6518.7018.70-0.80%19,370,829
Jan 12, 202618.4018.8518.2818.8518.852.56%14,169,659
Jan 9, 202618.2318.4518.2018.3818.380.77%9,625,022
Jan 8, 202618.1418.4818.0018.2418.240.50%8,686,814
Jan 7, 202618.3818.3818.1118.1518.15-0.87%8,380,061
Jan 6, 202618.1418.3118.1018.3118.310.94%9,153,613
Jan 5, 202617.9618.1417.9418.1418.141.00%8,135,612
Dec 31, 202518.1418.1617.8617.9617.96-0.99%7,971,131
Dec 30, 202517.5718.1817.4818.1418.143.01%12,741,940
Dec 29, 202517.6517.8017.5817.6117.61-0.23%5,160,804
Dec 26, 202517.7017.8317.5117.6517.65-0.34%6,947,875
Dec 25, 202517.7517.7717.5517.7117.710.06%5,951,890
Dec 24, 202517.6217.7417.5117.7017.701.20%5,820,798
Dec 23, 202517.6517.8617.4617.4917.49-0.57%8,428,422
Dec 22, 202517.3517.6417.3517.5917.591.79%9,052,663
Dec 19, 202517.5017.5017.0117.2817.281.65%9,234,920
Dec 18, 202516.9917.2616.8717.0017.00-4,743,420
Dec 17, 202516.9117.0616.5917.0017.000.29%7,208,545
Dec 16, 202517.1917.1916.7216.9516.95-1.40%6,487,040
Dec 15, 202517.4017.5417.1617.1917.19-1.60%5,982,400
Dec 12, 202517.2217.4917.0717.4717.471.45%6,945,876
Dec 11, 202517.2817.4017.1517.2217.22-0.12%5,065,396
Dec 10, 202517.2617.3117.0217.2417.24-0.35%4,924,376
Dec 9, 202517.4217.6017.2817.3017.30-0.69%5,762,767
Dec 8, 202517.4317.6017.1017.4217.420.40%8,615,954
Dec 5, 202517.0417.3516.9617.3517.351.58%5,182,240
Dec 4, 202517.1817.2016.9717.0817.08-0.12%4,610,484
Dec 3, 202517.2617.2617.0117.1017.10-0.75%4,566,960
Dec 2, 202517.3317.3717.1617.2317.23-0.98%3,960,976
Dec 1, 202517.4417.4417.3017.4017.400.35%6,180,883
Nov 28, 202517.1517.3417.0017.3417.341.17%4,627,901
Nov 27, 202517.2217.4517.1317.1417.14-0.12%5,200,158
Nov 26, 202517.2517.3517.1117.1617.16-0.64%4,701,412
Nov 25, 202517.3917.6517.2717.2717.270.41%8,147,381
Nov 24, 202517.0717.3616.8817.2017.202.02%7,494,018
Nov 21, 202517.4717.6516.8616.8616.86-4.58%10,785,670
Nov 20, 202517.8017.8817.6417.6717.670.11%6,388,377
Nov 19, 202517.8417.9517.5517.6517.65-1.07%6,892,240
Nov 18, 202517.8618.2117.7217.8417.84-0.06%9,145,741
Nov 17, 202517.6717.9417.6617.8517.850.28%8,496,100
Nov 14, 202518.4118.5217.7917.8017.80-3.94%16,718,010
Nov 13, 202518.4918.8018.3518.5318.53-10,712,060
Nov 12, 202518.8218.8218.3318.5318.53-2.01%12,150,690
Nov 11, 202518.7919.2518.5818.9118.910.64%15,428,710
Nov 10, 202518.6119.0918.5018.7918.79-0.84%15,280,430
Nov 7, 202519.2719.3618.8818.9518.95-3.32%18,710,230
Nov 6, 202518.8719.9318.7419.6019.602.30%28,250,360
Nov 5, 202519.0019.4118.8019.1619.16-1.44%20,243,780
Nov 4, 202518.9619.5718.5019.4419.442.26%35,418,850
Nov 3, 202519.0819.2518.6919.0119.01-0.68%24,278,030
Oct 31, 202519.6219.8619.0319.1419.14-3.67%35,107,440
Oct 30, 202519.8021.1819.6519.8719.87-0.60%54,927,570
Oct 29, 202520.1921.8019.7819.9919.99-2.77%57,456,760
Oct 28, 202519.3321.2618.9520.5620.566.36%61,408,650
Oct 27, 202520.4220.4219.1219.3319.333.87%55,810,040
Oct 24, 202517.3518.6117.2818.6118.619.99%22,383,960
Oct 23, 202516.6917.1016.6016.9216.920.77%9,681,667
Oct 22, 202516.6016.8816.3516.7916.79-0.12%8,319,560
Oct 21, 202516.3216.9916.3216.8116.813.07%10,628,680
Oct 20, 202516.0116.8516.0116.3116.312.90%8,650,880
Oct 17, 202516.2616.3615.8115.8515.85-2.76%6,002,327
Oct 16, 202516.3416.4416.1516.3016.30-0.12%4,731,744
Oct 15, 202516.0016.3315.9016.3216.322.64%6,416,120
Oct 14, 202516.4816.6015.8715.9015.90-3.46%10,270,440
Oct 13, 202515.9016.5315.8716.4716.47-1.44%8,181,651
Oct 10, 202516.7516.9916.6316.7116.71-1.30%8,237,653
Oct 9, 202516.9317.2616.7816.9316.93-9,881,213